Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 1.81 | 1.82 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 206,000 |
3 Sep 2020 | MYR | 1.83 | 1.83 | 1.81 | 1.82 | 1.82 | -0.01 (-0.55%) | 455,800 |
2 Sep 2020 | MYR | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 556,800 |
1 Sep 2020 | MYR | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 1,244,600 |
28 Aug 2020 | MYR | 1.8 | 1.85 | 1.79 | 1.85 | 1.85 | +0.05 (+2.78%) | 948,400 |
27 Aug 2020 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 448,700 |
26 Aug 2020 | MYR | 1.79 | 1.8 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 235,900 |
25 Aug 2020 | MYR | 1.79 | 1.8 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 154,600 |
24 Aug 2020 | MYR | 1.8 | 1.82 | 1.79 | 1.8 | 1.8 | -0.02 (-1.10%) | 77,900 |
21 Aug 2020 | MYR | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 342,300 |
19 Aug 2020 | MYR | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | +0.03 (+1.69%) | 325,000 |
18 Aug 2020 | MYR | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 6,300,200 |
17 Aug 2020 | MYR | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 2,255,900 |
14 Aug 2020 | MYR | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | -0.04 (-2.20%) | 1,985,800 |
13 Aug 2020 | MYR | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 278,900 |
12 Aug 2020 | MYR | 1.78 | 1.79 | 1.76 | 1.79 | 1.79 | +0.01 (+0.56%) | 514,300 |
11 Aug 2020 | MYR | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 559,000 |
10 Aug 2020 | MYR | 1.8 | 1.8 | 1.78 | 1.79 | 1.79 | -0.02 (-1.10%) | 349,700 |
7 Aug 2020 | MYR | 1.8 | 1.81 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 743,000 |
6 Aug 2020 | MYR | 1.8 | 1.81 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 424,300 |
5 Aug 2020 | MYR | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 1,657,300 |
4 Aug 2020 | MYR | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 558,100 |
3 Aug 2020 | MYR | 1.84 | 1.84 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 2,324,900 |
30 Jul 2020 | MYR | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 1,513,700 |
29 Jul 2020 | MYR | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 2,744,900 |
28 Jul 2020 | MYR | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | +0.01 (+0.55%) | 1,556,800 |
27 Jul 2020 | MYR | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.02 (-1.08%) | 1,266,100 |
24 Jul 2020 | MYR | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | +0.02 (+1.09%) | 2,168,800 |
23 Jul 2020 | MYR | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,144,700 |
22 Jul 2020 | MYR | 1.82 | 1.83 | 1.8 | 1.82 | 1.82 | +0.01 (+0.55%) | 437,000 |